Cotação atual, histórico e gráfico do papel: GCFF11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GCFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/06/2023	0,14%	0,10	69,30	69,20	69,20	69,85	336K	47
26/06/2023	0,00%	0,00	69,20	69,00	69,00	69,50	124K	48
23/06/2023	0,29%	0,20	69,20	69,00	68,80	69,30	54K	34
22/06/2023	0,00%	0,00	69,00	69,00	68,07	69,30	81K	152
21/06/2023	0,03%	0,02	69,00	68,98	68,80	69,00	50K	19
20/06/2023	0,00%	0,00	68,98	68,53	68,53	69,00	38K	65
19/06/2023	-0,03%	-0,02	68,98	69,13	68,73	69,14	6K	17
16/06/2023	0,26%	0,18	69,00	68,80	68,30	69,00	74K	68
15/06/2023	-0,10%	-0,07	68,82	68,66	68,04	68,82	45K	49
14/06/2023	0,82%	0,56	68,89	68,32	67,92	69,00	30K	42
13/06/2023	-0,48%	-0,33	68,33	68,65	67,98	68,65	26K	23

12/06/2023	-0,38%	-0,26	68,66	68,00	67,51	68,70	384K	84
09/06/2023	-0,59%	-0,41	68,92	69,32	68,55	69,32	108K	42
07/06/2023	-0,03%	-0,02	69,33	69,31	69,00	69,33	62K	20
06/06/2023	-0,06%	-0,04	69,35	68,71	68,70	69,35	7K	15
05/06/2023	0,71%	0,49	69,39	69,26	68,63	69,40	11K	22
02/06/2023	0,03%	0,02	68,90	68,88	68,31	69,00	49K	27
01/06/2023	1,04%	0,71	68,88	68,17	67,67	68,88	155K	68
31/05/2023	-0,48%	-0,33	68,17	68,49	67,80	68,50	80K	96
30/05/2023	-0,64%	-0,44	68,50	68,89	67,64	68,89	59K	53
29/05/2023	-0,01%	-0,01	68,94	68,35	67,90	68,94	96K	39
26/05/2023	0,85%	0,58	68,95	68,36	67,98	68,95	128K	105
25/05/2023	0,19%	0,13	68,37	68,05	68,03	68,37	62K	51
24/05/2023	-0,97%	-0,67	68,24	68,89	68,03	68,89	179K	73
23/05/2023	0,61%	0,42	68,91	68,47	68,00	68,96	44K	88
22/05/2023	0,06%	0,04	68,49	68,06	67,93	68,96	18K	47
19/05/2023	-0,49%	-0,34	68,45	68,76	67,97	68,98	58K	46
18/05/2023	-0,23%	-0,16	68,79	67,53	67,53	68,98	40K	35
17/05/2023	-0,68%	-0,47	68,95	69,30	67,63	69,30	44K	30
16/05/2023	-0,07%	-0,05	69,42	69,45	67,00	69,45	347K	79
15/05/2023	3,59%	2,41	69,47	67,10	67,10	69,47	64K	43
12/05/2023	-0,52%	-0,35	67,06	66,58	66,39	67,63	44K	54
11/05/2023	-0,21%	-0,14	67,41	66,36	66,36	67,55	16K	12
10/05/2023	2,33%	1,54	67,55	67,99	66,21	67,99	36K	30
09/05/2023	1,62%	1,05	66,01	65,00	65,00	67,94	107K	102
08/05/2023	-0,15%	-0,10	64,96	65,54	64,96	66,00	111K	82
05/05/2023	0,17%	0,11	65,06	65,00	64,98	65,83	168K	121
04/05/2023	0,12%	0,08	64,95	65,00	64,83	65,09	67K	38
03/05/2023	-0,31%	-0,20	64,87	65,03	64,87	65,15	53K	66
02/05/2023	-0,12%	-0,08	65,07	65,13	65,00	65,43	62K	67
28/04/2023	-1,59%	-1,05	65,15	65,97	64,56	65,98	14K	28
27/04/2023	1,15%	0,75	66,20	65,41	64,97	66,38	118K	108
26/04/2023	-0,46%	-0,30	65,45	65,23	64,81	65,96	68K	51
25/04/2023	0,38%	0,25	65,75	65,50	64,81	65,75	68K	117
24/04/2023	0,77%	0,50	65,50	66,30	65,49	66,30	7K	23
20/04/2023	-1,63%	-1,08	65,00	65,99	64,79	65,99	70K	74
19/04/2023	1,66%	1,08	66,08	65,99	64,26	69,90	441K	119
18/04/2023	0,00%	0,00	65,00	64,99	64,98	65,00	486K	65
17/04/2023	0,00%	0,00	65,00	64,50	64,20	65,00	238K	49
14/04/2023	0,00%	0,00	65,00	65,00	64,65	65,00	17K	36
13/04/2023	-2,85%	-1,91	65,00	67,00	64,99	67,00	174K	82
12/04/2023	-0,04%	-0,03	66,91	66,94	66,38	66,94	9K	15
11/04/2023	-0,06%	-0,04	66,94	67,00	66,94	67,00	2K	8
10/04/2023	0,16%	0,11	66,98	66,87	66,01	66,99	6K	19
06/04/2023	0,03%	0,02	66,87	66,87	64,80	66,87	31K	50
05/04/2023	0,00%	0,00	66,85	66,83	64,93	66,85	11K	25
04/04/2023	0,62%	0,41	66,85	66,44	64,65	66,85	9K	28
03/04/2023	-0,63%	-0,42	66,44	66,87	63,01	66,87	173K	581
31/03/2023	0,00%	0,00	66,86	66,86	66,00	66,86	23K	29
30/03/2023	0,54%	0,36	66,86	66,50	65,88	66,89	6K	12
29/03/2023	-0,60%	-0,40	66,50	66,98	65,90	67,04	346K	296
28/03/2023	-0,15%	-0,10	66,90	66,90	66,90	66,90	5K	7
27/03/2023	-0,01%	-0,01	67,00	67,00	66,85	67,00	4K	15
24/03/2023	-0,56%	-0,38	67,01	67,80	66,98	67,96	32K	31
23/03/2023	0,24%	0,16	67,39	67,22	66,81	67,40	19K	31
22/03/2023	0,01%	0,01	67,23	67,11	66,90	67,23	4K	8
21/03/2023	0,00%	0,00	67,22	66,07	66,07	67,22	45K	49
20/03/2023	-0,10%	-0,07	67,22	67,29	65,88	67,29	6K	16
17/03/2023	-0,12%	-0,08	67,29	67,36	66,10	67,36	16K	26
16/03/2023	-0,63%	-0,43	67,37	66,57	65,00	67,77	194K	163
15/03/2023	0,15%	0,10	67,80	67,98	65,01	67,98	40K	53
14/03/2023	-0,44%	-0,30	67,70	67,26	67,00	67,71	19K	28
13/03/2023	-0,22%	-0,15	68,00	67,97	67,45	68,00	21K	30
09/03/2023	-0,37%	-0,25	68,15	67,72	67,00	68,15	73K	77
08/03/2023	-0,03%	-0,02	68,40	67,62	67,00	68,42	93K	65
07/03/2023	-0,12%	-0,08	68,42	68,50	67,51	68,50	95K	135
06/03/2023	0,00%	0,00	68,50	68,50	68,00	68,50	75K	67
03/03/2023	0,00%	0,00	68,50	69,93	68,33	69,93	26K	48
02/03/2023	-2,10%	-1,47	68,50	68,51	68,30	70,44	57K	47
01/03/2023	1,60%	1,10	69,97	68,86	67,13	70,85	112K	74
28/02/2023	0,85%	0,58	68,87	68,29	67,00	68,87	66K	71
27/02/2023	0,01%	0,01	68,29	67,89	67,12	68,29	28K	45
24/02/2023	0,00%	0,00	68,28	68,12	67,83	68,29	18K	30
23/02/2023	-0,01%	-0,01	68,28	68,29	68,10	68,29	2K	13
22/02/2023	0,00%	0,00	68,29	68,28	67,70	68,29	10K	20
17/02/2023	-0,84%	-0,58	68,29	68,87	67,12	68,89	45K	69
16/02/2023	-0,03%	-0,02	68,87	67,67	67,67	68,88	5K	15
15/02/2023	-0,23%	-0,16	68,89	68,93	67,12	68,93	7K	31
14/02/2023	0,07%	0,05	69,05	68,37	66,94	69,29	11K	64
13/02/2023	0,01%	0,01	69,00	68,33	68,33	69,00	23K	63
10/02/2023	0,25%	0,17	68,99	68,69	68,50	69,00	31K	41
09/02/2023	0,13%	0,09	68,82	68,97	68,16	68,97	6K	13
08/02/2023	-0,23%	-0,16	68,73	68,81	68,71	68,85	7K	20
07/02/2023	0,00%	0,00	68,89	68,89	68,89	68,99	5K	18
06/02/2023	-0,12%	-0,08	68,89	68,90	68,28	69,00	18K	34
03/02/2023	-0,03%	-0,02	68,97	68,50	68,27	68,99	11K	22
02/02/2023	-0,01%	-0,01	68,99	68,75	68,50	69,00	21K	25
01/02/2023	-0,23%	-0,16	69,00	69,43	68,77	69,43	6K	18
31/01/2023	-0,06%	-0,04	69,16	69,99	68,69	69,99	9K	26
30/01/2023	0,01%	0,01	69,20	69,20	69,11	69,86	40K	38
27/01/2023	-0,14%	-0,10	69,19	69,19	68,15	69,19	19K	30
26/01/2023	-0,62%	-0,43	69,29	69,31	68,26	69,37	10K	11
25/01/2023	0,19%	0,13	69,72	69,98	68,16	69,98	24K	56
24/01/2023	-0,40%	-0,28	69,59	69,87	68,06	69,92	37K	61
23/01/2023	-0,17%	-0,12	69,87	70,00	69,60	70,20	6K	13
20/01/2023	-0,30%	-0,21	69,99	70,19	69,61	70,19	3K	8
19/01/2023	-0,06%	-0,04	70,20	70,25	69,51	70,25	29K	45
18/01/2023	-0,28%	-0,20	70,24	70,39	68,51	70,39	20K	30
17/01/2023	-0,09%	-0,06	70,44	70,49	68,00	70,77	51K	79
16/01/2023	-0,37%	-0,26	70,50	70,77	70,50	70,77	11K	8
13/01/2023	-0,51%	-0,36	70,76	70,10	69,82	70,77	42K	56
12/01/2023	0,17%	0,12	71,12	71,19	70,78	71,19	28K	26
11/01/2023	-0,28%	-0,20	71,00	71,18	70,75	71,19	5K	17
10/01/2023	0,17%	0,12	71,20	71,49	70,65	71,49	7K	13
09/01/2023	-0,29%	-0,21	71,08	70,51	70,50	71,19	4K	16
06/01/2023	-0,27%	-0,19	71,29	71,49	70,49	71,50	147K	69
05/01/2023	0,04%	0,03	71,48	71,45	71,11	71,50	7K	17
04/01/2023	0,28%	0,20	71,45	71,50	71,45	71,50	8K	11
03/01/2023	0,00%	0,00	71,25	71,26	71,02	71,26	7K	12
02/01/2023	0,10%	0,07	71,25	71,97	71,25	71,99	5K	17
29/12/2022	0,25%	0,18	71,18	71,15	71,15	71,18	8K	14
28/12/2022	-0,28%	-0,20	71,00	71,20	70,21	71,20	84K	34
27/12/2022	0,00%	0,00	71,20	71,19	71,00	71,20	18K	21
26/12/2022	0,01%	0,01	71,20	70,52	70,00	71,20	71K	45
23/12/2022	0,01%	0,01	71,19	71,18	70,00	71,19	3K	11
22/12/2022	0,96%	0,68	71,18	69,92	69,92	71,18	7K	16
21/12/2022	0,00%	0,00	70,50	70,50	69,86	70,50	55K	48
20/12/2022	-0,56%	-0,40	70,50	70,89	69,46	70,89	20K	49
19/12/2022	-0,31%	-0,22	70,90	71,16	69,10	71,16	31K	25
16/12/2022	-0,18%	-0,13	71,12	71,00	68,99	71,27	65K	33
15/12/2022	-0,88%	-0,63	71,25	71,69	70,50	71,69	64K	17
14/12/2022	-0,26%	-0,19	71,88	71,23	69,72	71,98	69K	70
13/12/2022	0,10%	0,07	72,07	72,00	71,81	72,10	24K	23
12/12/2022	-	-	72,00	72,07	71,61	72,07	30K	29

Date,Open,High,Low,Close,Volume
27-Jun-23,69.20,69.85,69.20,69.30,335842
26-Jun-23,69.00,69.50,69.00,69.20,124025
23-Jun-23,69.00,69.30,68.80,69.20,54022
22-Jun-23,69.00,69.30,68.07,69.00,81411
21-Jun-23,68.98,69.00,68.80,69.00,49566
20-Jun-23,68.53,69.00,68.53,68.98,38496
19-Jun-23,69.13,69.14,68.73,68.98,6195
16-Jun-23,68.80,69.00,68.30,69.00,73640
15-Jun-23,68.66,68.82,68.04,68.82,44969
14-Jun-23,68.32,69.00,67.92,68.89,30078
13-Jun-23,68.65,68.65,67.98,68.33,25857
12-Jun-23,68.00,68.70,67.51,68.66,384140
09-Jun-23,69.32,69.32,68.55,68.92,108192
07-Jun-23,69.31,69.33,69.00,69.33,62452
06-Jun-23,68.71,69.35,68.70,69.35,7087
05-Jun-23,69.26,69.40,68.63,69.39,10759
02-Jun-23,68.88,69.00,68.31,68.90,48647
01-Jun-23,68.17,68.88,67.67,68.88,154909
31-May-23,68.49,68.50,67.80,68.17,79562
30-May-23,68.89,68.89,67.64,68.50,58562
29-May-23,68.35,68.94,67.90,68.94,95537
26-May-23,68.36,68.95,67.98,68.95,127818
25-May-23,68.05,68.37,68.03,68.37,62493
24-May-23,68.89,68.89,68.03,68.24,178611
23-May-23,68.47,68.96,68.00,68.91,43673
22-May-23,68.06,68.96,67.93,68.49,17575
19-May-23,68.76,68.98,67.97,68.45,57760
18-May-23,67.53,68.98,67.53,68.79,39583
17-May-23,69.30,69.30,67.63,68.95,43588
16-May-23,69.45,69.45,67.00,69.42,347039
15-May-23,67.10,69.47,67.10,69.47,64498
12-May-23,66.58,67.63,66.39,67.06,43631
11-May-23,66.36,67.55,66.36,67.41,15670
10-May-23,67.99,67.99,66.21,67.55,36143
09-May-23,65.00,67.94,65.00,66.01,106653
08-May-23,65.54,66.00,64.96,64.96,110691
05-May-23,65.00,65.83,64.98,65.06,168148
04-May-23,65.00,65.09,64.83,64.95,67048
03-May-23,65.03,65.15,64.87,64.87,53303
02-May-23,65.13,65.43,65.00,65.07,61890
28-Apr-23,65.97,65.98,64.56,65.15,14292
27-Apr-23,65.41,66.38,64.97,66.20,117637
26-Apr-23,65.23,65.96,64.81,65.45,68288
25-Apr-23,65.50,65.75,64.81,65.75,67600
24-Apr-23,66.30,66.30,65.49,65.50,6847
20-Apr-23,65.99,65.99,64.79,65.00,69813
19-Apr-23,65.99,69.90,64.26,66.08,441397
18-Apr-23,64.99,65.00,64.98,65.00,486198
17-Apr-23,64.50,65.00,64.20,65.00,237909
14-Apr-23,65.00,65.00,64.65,65.00,17217
13-Apr-23,67.00,67.00,64.99,65.00,173909
12-Apr-23,66.94,66.94,66.38,66.91,8898
11-Apr-23,67.00,67.00,66.94,66.94,1606
10-Apr-23,66.87,66.99,66.01,66.98,6014
06-Apr-23,66.87,66.87,64.80,66.87,31349
05-Apr-23,66.83,66.85,64.93,66.85,10653
04-Apr-23,66.44,66.85,64.65,66.85,8916
03-Apr-23,66.87,66.87,63.01,66.44,172712
31-Mar-23,66.86,66.86,66.00,66.86,23426
30-Mar-23,66.50,66.89,65.88,66.86,6145
29-Mar-23,66.98,67.04,65.90,66.50,345603
28-Mar-23,66.90,66.90,66.90,66.90,5151
27-Mar-23,67.00,67.00,66.85,67.00,3816
24-Mar-23,67.80,67.96,66.98,67.01,31849
23-Mar-23,67.22,67.40,66.81,67.39,18519
22-Mar-23,67.11,67.23,66.90,67.23,3684
21-Mar-23,66.07,67.22,66.07,67.22,45013
20-Mar-23,67.29,67.29,65.88,67.22,5548
17-Mar-23,67.36,67.36,66.10,67.29,16500
16-Mar-23,66.57,67.77,65.00,67.37,194408
15-Mar-23,67.98,67.98,65.01,67.80,40293
14-Mar-23,67.26,67.71,67.00,67.70,18539
13-Mar-23,67.97,68.00,67.45,68.00,21320
09-Mar-23,67.72,68.15,67.00,68.15,73416
08-Mar-23,67.62,68.42,67.00,68.40,93248
07-Mar-23,68.50,68.50,67.51,68.42,95176
06-Mar-23,68.50,68.50,68.00,68.50,74578
03-Mar-23,69.93,69.93,68.33,68.50,26089
02-Mar-23,68.51,70.44,68.30,68.50,56636
01-Mar-23,68.86,70.85,67.13,69.97,112449
28-Feb-23,68.29,68.87,67.00,68.87,66098
27-Feb-23,67.89,68.29,67.12,68.29,27601
24-Feb-23,68.12,68.29,67.83,68.28,17871
23-Feb-23,68.29,68.29,68.10,68.28,1772
22-Feb-23,68.28,68.29,67.70,68.29,9889
17-Feb-23,68.87,68.89,67.12,68.29,45203
16-Feb-23,67.67,68.88,67.67,68.87,4824
15-Feb-23,68.93,68.93,67.12,68.89,7241
14-Feb-23,68.37,69.29,66.94,69.05,11205
13-Feb-23,68.33,69.00,68.33,69.00,23311
10-Feb-23,68.69,69.00,68.50,68.99,30573
09-Feb-23,68.97,68.97,68.16,68.82,6099
08-Feb-23,68.81,68.85,68.71,68.73,7014
07-Feb-23,68.89,68.99,68.89,68.89,4893
06-Feb-23,68.90,69.00,68.28,68.89,17793
03-Feb-23,68.50,68.99,68.27,68.97,10846
02-Feb-23,68.75,69.00,68.50,68.99,21484
01-Feb-23,69.43,69.43,68.77,69.00,6348
31-Jan-23,69.99,69.99,68.69,69.16,9051
30-Jan-23,69.20,69.86,69.11,69.20,40249
27-Jan-23,69.19,69.19,68.15,69.19,19172
26-Jan-23,69.31,69.37,68.26,69.29,9625
25-Jan-23,69.98,69.98,68.16,69.72,24302
24-Jan-23,69.87,69.92,68.06,69.59,37337
23-Jan-23,70.00,70.20,69.60,69.87,6005
20-Jan-23,70.19,70.19,69.61,69.99,2517
19-Jan-23,70.25,70.25,69.51,70.20,28511
18-Jan-23,70.39,70.39,68.51,70.24,20354
17-Jan-23,70.49,70.77,68.00,70.44,51499
16-Jan-23,70.77,70.77,70.50,70.50,11213
13-Jan-23,70.10,70.77,69.82,70.76,41640
12-Jan-23,71.19,71.19,70.78,71.12,27625
11-Jan-23,71.18,71.19,70.75,71.00,4538
10-Jan-23,71.49,71.49,70.65,71.20,7030
09-Jan-23,70.51,71.19,70.50,71.08,3764
06-Jan-23,71.49,71.50,70.49,71.29,147480
05-Jan-23,71.45,71.50,71.11,71.48,7413
04-Jan-23,71.50,71.50,71.45,71.45,8436
03-Jan-23,71.26,71.26,71.02,71.25,7114
02-Jan-23,71.97,71.99,71.25,71.25,4962
29-Dec-22,71.15,71.18,71.15,71.18,7827
28-Dec-22,71.20,71.20,70.21,71.00,83539
27-Dec-22,71.19,71.20,71.00,71.20,17634
26-Dec-22,70.52,71.20,70.00,71.20,70706
23-Dec-22,71.18,71.19,70.00,71.19,2699
22-Dec-22,69.92,71.18,69.92,71.18,6627
21-Dec-22,70.50,70.50,69.86,70.50,55157
20-Dec-22,70.89,70.89,69.46,70.50,20283
19-Dec-22,71.16,71.16,69.10,70.90,31413
16-Dec-22,71.00,71.27,68.99,71.12,65386
15-Dec-22,71.69,71.69,70.50,71.25,63500
14-Dec-22,71.23,71.98,69.72,71.88,68584
13-Dec-22,72.00,72.10,71.81,72.07,24412
12-Dec-22,72.07,72.07,71.61,72.00,29717

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GCFF11